Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Investment Technology Group
(NY:
ITG
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2005
18.28
18.94
18.15
18.86
461,906
+0.81(+4.51%)
Jan 28, 2005
17.94
18.12
17.68
18.05
861,534
+0.11(+0.63%)
Jan 27, 2005
18.00
18.17
17.60
17.93
462,011
-0.07(-0.37%)
Jan 26, 2005
18.00
18.14
17.74
18.00
284,891
+0.17(+0.96%)
Jan 25, 2005
17.72
18.15
17.72
17.83
276,024
+0.20(+1.13%)
Jan 24, 2005
17.87
17.93
17.60
17.63
336,718
-0.22(-1.22%)
Jan 21, 2005
18.07
18.30
17.81
17.85
318,140
-0.22(-1.21%)
Jan 20, 2005
18.40
18.42
18.02
18.07
293,968
-0.37(-2.00%)
Jan 19, 2005
19.03
19.03
18.34
18.44
544,977
-0.55(-2.89%)
Jan 18, 2005
18.98
19.12
18.83
18.99
714,919
+0.02(+0.10%)
Jan 14, 2005
18.66
19.17
18.64
18.97
666,259
+0.44(+2.35%)
Jan 13, 2005
18.45
18.81
18.40
18.53
565,032
+0.08(+0.41%)
Jan 12, 2005
18.47
18.57
18.09
18.45
403,639
+0.03(+0.15%)
Jan 11, 2005
18.11
18.47
18.08
18.43
821,952
+0.42(+2.31%)
Jan 10, 2005
17.81
18.18
17.81
18.01
546,982
+0.10(+0.58%)
Jan 07, 2005
17.80
17.96
17.63
17.91
445,439
+0.21(+1.18%)
Jan 06, 2005
17.75
17.81
17.52
17.70
590,999
-0.13(-0.74%)
Jan 05, 2005
18.08
18.28
17.80
17.83
597,648
-0.28(-1.57%)
Jan 04, 2005
18.46
18.52
18.03
18.11
698,770
-0.34(-1.85%)
Jan 03, 2005
18.93
18.93
18.27
18.45
670,903
-0.49(-2.60%)
Dec 31, 2004
18.95
19.17
18.89
18.95
190,209
+0.00(+0.00%)
Dec 30, 2004
18.63
19.12
18.63
18.95
315,502
+0.26(+1.37%)
Dec 29, 2004
18.88
19.03
18.63
18.69
418,628
-0.16(-0.85%)
Dec 28, 2004
18.49
18.88
18.49
18.85
392,556
+0.36(+1.95%)
Dec 27, 2004
18.38
18.55
18.36
18.49
362,262
+0.08(+0.41%)
Dec 23, 2004
18.43
18.63
18.41
18.42
693,492
+0.05(+0.26%)
Dec 22, 2004
18.11
18.45
18.06
18.37
570,099
+0.26(+1.41%)
Dec 21, 2004
17.50
18.11
17.50
18.11
468,239
+0.63(+3.63%)
Dec 20, 2004
17.91
17.95
17.36
17.48
483,650
-0.26(-1.44%)
Dec 17, 2004
17.29
17.81
17.28
17.73
838,735
+0.49(+2.86%)
Dec 16, 2004
16.72
17.37
16.72
17.24
983,133
+0.76(+4.60%)
Dec 15, 2004
16.29
16.63
16.23
16.48
487,555
+0.27(+1.64%)
Dec 14, 2004
16.11
16.33
16.02
16.22
375,773
+0.19(+1.18%)
Dec 13, 2004
15.92
16.13
15.77
16.03
348,435
+0.17(+1.08%)
Dec 10, 2004
15.72
15.94
15.58
15.86
466,444
+0.20(+1.27%)
Dec 09, 2004
15.58
15.82
15.42
15.66
304,841
-0.02(-0.12%)
Dec 08, 2004
15.39
15.71
15.28
15.68
372,290
+0.33(+2.16%)
Dec 07, 2004
15.54
15.57
15.31
15.35
569,571
-0.15(-0.98%)
Dec 06, 2004
15.67
15.79
15.49
15.50
412,506
-0.18(-1.15%)
Dec 03, 2004
15.79
15.88
15.63
15.68
327,640
-0.13(-0.84%)
Dec 02, 2004
16.07
16.10
15.77
15.81
460,850
-0.22(-1.36%)
Dec 01, 2004
15.89
16.11
15.85
16.03
659,714
+0.15(+0.95%)
Nov 30, 2004
16.15
16.15
15.88
15.88
238,869
-0.27(-1.70%)
Nov 29, 2004
16.11
16.24
15.88
16.15
267,897
+0.07(+0.41%)
Nov 26, 2004
16.01
16.13
15.96
16.09
52,354
+0.13(+0.83%)
Nov 24, 2004
16.05
16.15
15.93
15.95
191,370
-0.09(-0.59%)
Nov 23, 2004
15.86
16.05
15.75
16.05
180,603
+0.19(+1.19%)
Nov 22, 2004
15.58
15.86
15.56
15.86
207,519
+0.17(+1.09%)
Nov 19, 2004
15.92
15.93
15.66
15.69
306,424
-0.32(-2.01%)
Nov 18, 2004
16.05
16.07
15.87
16.01
292,596
-0.04(-0.24%)
Nov 17, 2004
15.71
16.06
15.71
16.05
635,542
+0.41(+2.60%)
Nov 16, 2004
15.75
15.78
15.37
15.64
445,017
-0.10(-0.66%)
Nov 15, 2004
15.35
15.83
15.30
15.75
768,224
+0.45(+2.91%)
Nov 12, 2004
15.14
15.38
15.06
15.30
1,209,125
+0.19(+1.25%)
Nov 11, 2004
15.04
15.16
15.03
15.11
217,547
+0.07(+0.44%)
Nov 10, 2004
14.89
15.16
14.85
15.04
306,846
+0.15(+1.02%)
Nov 09, 2004
14.69
14.97
14.69
14.89
433,511
+0.10(+0.70%)
Nov 08, 2004
15.03
15.03
14.68
14.79
432,139
-0.45(-2.92%)
Nov 05, 2004
15.30
15.35
15.08
15.23
369,334
+0.04(+0.25%)
Nov 04, 2004
14.85
15.21
14.73
15.20
448,183
+0.42(+2.82%)
Nov 03, 2004
14.92
15.10
14.67
14.78
464,861
+0.09(+0.64%)
Nov 02, 2004
14.54
14.90
14.52
14.68
365,218
+0.14(+0.98%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.